Indicators

First Bancorp [Nc] (NQ: FBNC )

29.79 -0.31 (-1.03%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	11.62	11.92	11.62	11.78	0	+0.07(+0.56%)
Sep 27, 2013	11.76	11.89	11.63	11.71	0	-0.15(-1.24%)
Sep 26, 2013	12.10	12.16	11.74	11.86	86,565	-0.33(-2.74%)
Sep 25, 2013	12.81	12.81	12.15	12.19	32,898	-0.58(-4.51%)
Sep 24, 2013	12.30	12.95	12.30	12.77	24,138	+0.50(+4.10%)
Sep 23, 2013	12.06	12.37	11.69	12.27	28,411	+0.17(+1.41%)
Sep 20, 2013	11.87	12.38	11.87	12.10	0	+0.24(+2.05%)
Sep 19, 2013	12.17	12.17	11.63	11.85	24,983	-0.29(-2.40%)
Sep 18, 2013	11.59	12.15	11.56	12.14	0	+0.58(+5.05%)
Sep 17, 2013	11.44	11.62	11.44	11.56	0	+0.12(+1.06%)
Sep 16, 2013	11.56	11.73	11.41	11.44	0	-0.12(-1.05%)
Sep 13, 2013	11.54	11.59	11.46	11.56	0	+0.09(+0.78%)
Sep 12, 2013	11.58	11.62	11.43	11.47	0	-0.06(-0.49%)
Sep 11, 2013	12.00	12.00	11.48	11.53	0	-0.48(-3.98%)
Sep 10, 2013	11.65	12.02	11.63	12.01	14,061	+0.46(+4.00%)
Sep 09, 2013	11.33	11.57	11.33	11.54	0	+0.28(+2.52%)
Sep 06, 2013	11.57	11.58	11.08	11.26	0	-0.23(-1.98%)
Sep 05, 2013	11.50	11.65	11.47	11.49	9,222	+0.07(+0.64%)
Sep 04, 2013	11.51	11.88	11.38	11.41	0	-0.12(-1.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.